Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.832 7.030 6.754 7.009 342,213 +0.17(+2.44%)
May 27, 2004 6.953 6.991 6.783 6.842 614,993 -0.05(-0.75%)
May 26, 2004 6.999 7.036 6.844 6.894 369,100 -0.10(-1.40%)
May 25, 2004 6.800 7.055 6.767 6.991 683,122 +0.33(+4.98%)
May 24, 2004 6.685 6.752 6.616 6.660 532,767 +0.01(+0.17%)
May 21, 2004 6.624 6.691 6.539 6.649 414,258 +0.09(+1.34%)
May 20, 2004 6.484 6.620 6.411 6.560 646,316 +0.04(+0.62%)
May 19, 2004 6.570 6.675 6.419 6.520 825,124 +0.01(+0.15%)
May 18, 2004 6.139 6.511 6.139 6.511 486,825 +0.39(+6.35%)
May 17, 2004 6.250 6.310 6.084 6.122 336,210 -0.15(-2.35%)
May 14, 2004 6.266 6.417 6.225 6.269 559,915 -0.06(-0.94%)
May 13, 2004 6.465 6.490 6.244 6.329 625,173 -0.18(-2.82%)
May 12, 2004 6.413 6.513 6.277 6.513 780,226 +0.14(+2.26%)
May 11, 2004 6.369 6.415 6.290 6.369 1,042,825 +0.11(+1.71%)
May 10, 2004 6.147 6.424 6.133 6.262 920,923 +0.11(+1.87%)
May 07, 2004 6.620 6.752 6.143 6.147 509,796 -0.49(-7.41%)
May 06, 2004 6.741 6.741 6.559 6.639 461,244 -0.10(-1.48%)
May 05, 2004 6.790 6.863 6.735 6.739 465,682 +0.02(+0.23%)
May 04, 2004 6.681 6.884 6.499 6.723 535,378 +0.04(+0.63%)
May 03, 2004 6.359 6.737 6.264 6.681 1,032,123 +0.36(+5.63%)
Apr 30, 2004 6.392 6.465 6.244 6.325 596,981 -0.11(-1.76%)
Apr 29, 2004 6.455 6.536 6.384 6.438 864,801 -0.14(-2.07%)
Apr 28, 2004 6.934 6.934 6.476 6.574 1,018,810 -0.36(-5.19%)
Apr 27, 2004 7.013 7.066 6.821 6.934 564,352 -0.05(-0.77%)
Apr 26, 2004 7.108 7.263 6.959 6.988 436,707 -0.11(-1.51%)
Apr 23, 2004 7.078 7.106 6.995 7.095 590,717 +0.04(+0.52%)
Apr 22, 2004 6.953 7.133 6.892 7.059 846,268 +0.20(+2.90%)
Apr 21, 2004 7.104 7.118 6.681 6.859 1,025,597 -0.24(-3.43%)
Apr 20, 2004 7.070 7.166 7.034 7.103 954,074 +0.06(+0.79%)
Apr 19, 2004 7.231 7.327 7.009 7.047 1,189,265 -0.02(-0.30%)
Apr 16, 2004 6.819 7.162 6.762 7.068 1,495,195 +0.36(+5.40%)
Apr 15, 2004 6.896 6.896 6.587 6.706 1,026,119 +0.28(+4.35%)
Apr 14, 2004 6.478 6.606 6.415 6.426 383,718 -0.05(-0.80%)
Apr 13, 2004 6.867 6.869 6.424 6.478 300,448 -0.42(-6.06%)
Apr 12, 2004 6.758 6.896 6.723 6.896 238,322 +0.19(+2.77%)
Apr 08, 2004 6.909 6.930 6.691 6.710 350,305 -0.17(-2.42%)
Apr 07, 2004 6.888 6.909 6.764 6.877 317,676 -0.01(-0.17%)
Apr 06, 2004 6.894 6.970 6.863 6.888 751,252 -0.02(-0.36%)
Apr 05, 2004 6.905 6.934 6.827 6.913 491,524 +0.05(+0.67%)
Apr 02, 2004 6.704 6.888 6.656 6.867 750,207 +0.25(+3.70%)
Apr 01, 2004 6.838 6.878 6.455 6.622 1,783,636 -0.11(-1.65%)
Mar 31, 2004 6.896 6.896 6.610 6.733 617,342 -0.15(-2.23%)
Mar 30, 2004 6.654 6.919 6.654 6.886 605,856 +0.23(+3.48%)
Mar 29, 2004 6.503 6.675 6.503 6.654 503,010 +0.20(+3.06%)
Mar 26, 2004 6.151 6.511 6.137 6.457 428,093 +0.31(+5.02%)
Mar 25, 2004 6.024 6.177 6.015 6.149 442,189 +0.14(+2.26%)
Mar 24, 2004 6.225 6.369 5.949 6.013 1,747,874 +0.16(+2.75%)
Mar 23, 2004 5.928 5.940 5.808 5.852 675,030 +0.11(+1.83%)
Mar 22, 2004 6.130 6.149 5.704 5.746 360,747 -0.34(-5.60%)
Mar 19, 2004 6.177 6.310 5.990 6.087 523,370 +0.31(+5.30%)
Mar 18, 2004 5.842 5.877 5.722 5.781 361,530 -0.10(-1.63%)
Mar 17, 2004 5.685 5.907 5.676 5.877 292,617 +0.25(+4.50%)
Mar 16, 2004 5.685 5.813 5.603 5.624 294,183 -0.01(-0.24%)
Mar 15, 2004 5.923 5.934 5.603 5.637 335,688 -0.26(-4.39%)
Mar 12, 2004 5.685 5.896 5.605 5.896 474,296 +0.21(+3.74%)
Mar 11, 2004 5.785 6.045 5.681 5.683 313,500 -0.10(-1.72%)
Mar 10, 2004 6.015 6.043 5.783 5.783 257,117 -0.26(-4.28%)
Mar 09, 2004 6.107 6.114 5.976 6.041 251,896 -0.03(-0.44%)
Mar 08, 2004 6.181 6.181 6.053 6.068 265,470 -0.09(-1.52%)
Mar 05, 2004 6.049 6.187 6.015 6.162 183,244 +0.11(+1.87%)
Mar 04, 2004 6.034 6.049 5.938 6.049 326,812 +0.06(+1.06%)
Mar 03, 2004 6.095 6.095 5.940 5.986 531,723 -0.11(-1.79%)
Mar 02, 2004 6.177 6.254 6.089 6.095 470,380 -0.09(-1.46%)
Mar 01, 2004 6.087 6.225 6.080 6.185 489,175 +0.16(+2.70%)
Feb 27, 2004 6.024 6.118 5.995 6.022 322,636 -0.01(-0.19%)
Feb 26, 2004 5.921 6.101 5.875 6.034 377,453 +0.13(+2.27%)
Feb 25, 2004 5.727 5.900 5.723 5.900 371,710 +0.19(+3.36%)
Feb 24, 2004 5.785 5.932 5.708 5.708 370,666 -0.07(-1.16%)
Feb 23, 2004 5.880 5.919 5.775 5.775 319,765 -0.07(-1.28%)
Feb 20, 2004 5.880 5.880 5.693 5.850 394,681 +0.05(+0.86%)
Feb 19, 2004 5.877 5.938 5.767 5.800 391,549 -0.01(-0.13%)
Feb 18, 2004 5.938 5.961 5.731 5.808 196,818 -0.09(-1.59%)
Feb 17, 2004 5.723 5.938 5.723 5.902 245,109 +0.20(+3.46%)
Feb 13, 2004 5.846 5.863 5.620 5.704 359,703 -0.09(-1.62%)
Feb 12, 2004 5.863 5.896 5.785 5.798 158,968 -0.04(-0.75%)
Feb 11, 2004 5.806 5.869 5.712 5.842 168,105 +0.04(+0.63%)
Feb 10, 2004 5.631 5.846 5.631 5.806 507,186 +0.23(+4.09%)
Feb 09, 2004 5.442 5.620 5.432 5.578 404,078 +0.17(+3.08%)
Feb 06, 2004 5.484 5.495 5.381 5.411 351,872 -0.04(-0.70%)
Feb 05, 2004 5.283 5.471 5.283 5.450 226,837 +0.20(+3.87%)
Feb 04, 2004 5.421 5.421 5.204 5.246 393,376 -0.17(-3.22%)
Feb 03, 2004 5.568 5.568 5.419 5.421 262,859 -0.15(-2.65%)
Feb 02, 2004 5.584 5.695 5.459 5.568 251,374 +0.01(+0.24%)
Jan 30, 2004 5.536 5.597 5.450 5.555 305,930 +0.04(+0.69%)
Jan 29, 2004 5.610 5.612 5.392 5.517 538,771 -0.02(-0.38%)
Jan 28, 2004 5.934 5.936 5.507 5.538 324,202 -0.38(-6.44%)
Jan 27, 2004 5.919 5.951 5.840 5.919 299,404 +0.03(+0.52%)
Jan 26, 2004 6.051 6.070 5.783 5.888 192,381 -0.16(-2.66%)
Jan 23, 2004 6.032 6.089 5.873 6.049 232,580 +0.07(+1.09%)
Jan 22, 2004 6.223 6.239 5.951 5.984 239,889 -0.24(-3.85%)
Jan 21, 2004 6.034 6.281 6.022 6.223 272,779 +0.24(+4.00%)
Jan 20, 2004 5.986 6.020 5.961 5.984 204,127 -0.01(-0.13%)
Jan 16, 2004 6.034 6.072 5.953 5.992 307,235 +0.13(+2.29%)
Jan 15, 2004 6.082 6.082 5.777 5.857 634,570 -0.38(-6.05%)
Jan 14, 2004 6.394 6.394 6.149 6.235 352,394 -0.16(-2.49%)
Jan 13, 2004 6.348 6.394 6.152 6.394 234,407 +0.11(+1.74%)
Jan 12, 2004 6.262 6.302 6.216 6.285 210,131 +0.05(+0.83%)
Jan 09, 2004 6.486 6.486 6.233 6.233 159,752 -0.25(-3.90%)
Jan 08, 2004 6.503 6.507 6.449 6.486 152,704 +0.03(+0.42%)
Jan 07, 2004 6.398 6.459 6.302 6.459 297,838 +0.06(+0.96%)
Jan 06, 2004 6.603 6.647 6.398 6.398 357,353 -0.15(-2.28%)
Jan 05, 2004 6.721 6.721 6.532 6.547 256,334 -0.06(-0.87%)
Jan 02, 2004 6.570 6.723 6.570 6.605 441,667 +0.24(+3.82%)
Dec 31, 2003 6.628 6.629 6.321 6.361 305,930 -0.27(-4.05%)
Dec 30, 2003 6.685 6.685 6.589 6.629 281,654 -0.07(-1.11%)
Dec 29, 2003 6.446 6.704 6.446 6.704 196,296 +0.26(+4.01%)
Dec 26, 2003 6.363 6.446 6.363 6.446 131,821 +0.08(+1.20%)
Dec 24, 2003 6.469 6.469 6.365 6.369 90,317 -0.12(-1.89%)
Dec 23, 2003 6.379 6.492 6.369 6.492 302,014 +0.05(+0.71%)
Dec 22, 2003 6.300 6.446 6.300 6.446 238,844 +0.13(+2.03%)
Dec 19, 2003 6.415 6.430 6.235 6.317 315,066 -0.10(-1.55%)
Dec 18, 2003 6.072 6.495 6.070 6.417 633,004 +0.31(+5.02%)
Dec 17, 2003 6.114 6.120 6.061 6.110 236,234 +0.01(+0.16%)
Dec 16, 2003 5.999 6.101 5.907 6.101 259,466 +0.08(+1.37%)
Dec 15, 2003 6.128 6.170 5.999 6.018 251,635 -0.04(-0.70%)
Dec 12, 2003 5.938 6.061 5.894 6.061 429,659 +0.16(+2.79%)
Dec 11, 2003 5.708 6.045 5.708 5.896 789,362 +0.12(+2.06%)
Dec 10, 2003 6.187 6.187 5.775 5.777 507,186 -0.44(-7.06%)
Dec 09, 2003 6.158 6.273 6.158 6.216 223,705 +0.08(+1.28%)
Dec 08, 2003 6.120 6.168 6.084 6.137 292,356 +0.07(+1.07%)
Dec 05, 2003 6.062 6.116 5.976 6.072 218,223 -0.03(-0.53%)
Dec 04, 2003 5.903 6.137 5.884 6.105 341,430 +0.22(+3.81%)
Dec 03, 2003 5.905 6.003 5.880 5.880 237,800 -0.02(-0.39%)
Dec 02, 2003 5.942 5.942 5.896 5.903 380,846 +0.01(+0.13%)
Dec 01, 2003 5.697 5.986 5.697 5.896 400,946 +0.25(+4.41%)
Nov 28, 2003 5.699 5.737 5.647 5.647 130,255 -0.07(-1.21%)
Nov 26, 2003 5.689 5.743 5.597 5.716 580,275 -0.05(-0.80%)
Nov 25, 2003 5.737 5.746 5.712 5.762 392,593 -0.02(-0.27%)
Nov 24, 2003 5.760 5.792 5.699 5.777 217,440 -0.02(-0.33%)
Nov 21, 2003 5.900 5.900 5.708 5.796 241,977 -0.11(-1.82%)
Nov 20, 2003 5.852 5.903 5.840 5.903 246,675 +0.05(+0.88%)
Nov 19, 2003 5.697 5.869 5.693 5.852 200,473 +0.13(+2.35%)
Nov 18, 2003 5.741 5.771 5.672 5.718 244,587 -0.02(-0.43%)
Nov 17, 2003 5.614 5.743 5.612 5.743 193,425 +0.12(+2.18%)
Nov 14, 2003 5.789 5.794 5.616 5.620 155,053 -0.15(-2.59%)
Nov 13, 2003 5.710 5.815 5.710 5.769 200,212 +0.06(+1.04%)
Nov 12, 2003 5.528 5.710 5.528 5.710 347,173 +0.20(+3.61%)
Nov 11, 2003 5.545 5.549 5.499 5.511 182,200 -0.03(-0.62%)
Nov 10, 2003 5.612 5.635 5.536 5.545 231,274 -0.07(-1.19%)
Nov 07, 2003 5.555 5.612 5.555 5.612 262,337 +0.06(+1.03%)
Nov 06, 2003 5.679 5.679 5.497 5.555 194,208 -0.12(-2.19%)
Nov 05, 2003 5.651 5.720 5.612 5.679 155,836 -0.06(-1.10%)
Nov 04, 2003 5.651 5.804 5.651 5.743 372,754 +0.19(+3.34%)
Nov 03, 2003 5.551 5.607 5.536 5.557 296,533 +0.06(+1.08%)
Oct 31, 2003 5.476 5.534 5.381 5.497 397,030 +0.08(+1.52%)
Oct 30, 2003 5.440 5.532 5.415 5.415 305,147 -0.02(-0.46%)
Oct 29, 2003 5.200 5.463 5.199 5.440 385,545 +0.26(+4.99%)
Oct 28, 2003 5.227 5.266 5.101 5.181 592,283 -0.12(-2.28%)
Oct 27, 2003 5.086 5.314 5.032 5.302 606,378 +0.28(+5.53%)
Oct 24, 2003 5.017 5.074 4.944 5.024 358,136 +0.03(+0.54%)
Oct 23, 2003 5.187 5.210 4.992 4.997 432,270 -0.19(-3.62%)
Oct 22, 2003 5.248 5.277 5.128 5.185 329,423 -0.08(-1.46%)
Oct 21, 2003 5.120 5.262 5.103 5.262 480,039 +0.16(+3.08%)
Oct 20, 2003 4.833 5.110 4.833 5.105 753,079 +0.30(+6.26%)
Oct 17, 2003 4.793 5.055 4.804 4.804 610,033 +0.01(+0.24%)
Oct 16, 2003 4.599 4.808 4.681 4.793 284,786 +0.19(+4.21%)
Oct 15, 2003 4.622 4.647 4.589 4.599 286,613 -0.04(-0.79%)
Oct 14, 2003 4.559 4.655 4.511 4.635 147,744 +0.07(+1.64%)
Oct 13, 2003 4.411 4.561 4.436 4.561 155,314 +0.15(+3.39%)
Oct 10, 2003 4.453 4.473 4.390 4.411 89,012 -0.04(-0.86%)
Oct 09, 2003 4.386 4.482 4.396 4.450 183,767 +0.06(+1.44%)
Oct 08, 2003 4.482 4.482 4.386 4.386 119,291 -0.10(-2.26%)
Oct 07, 2003 4.440 4.499 4.415 4.488 242,760 +0.06(+1.34%)
Oct 06, 2003 4.377 4.455 4.371 4.429 264,426 +0.02(+0.52%)
Oct 03, 2003 4.396 4.453 4.396 4.406 258,944 +0.01(+0.22%)
Oct 02, 2003 4.381 4.423 4.369 4.396 340,647 +0.01(+0.22%)
Oct 01, 2003 4.252 4.404 4.237 4.386 132,082 +0.14(+3.20%)
Sep 30, 2003 4.233 4.323 4.212 4.250 384,501 -0.01(-0.22%)
Sep 29, 2003 4.122 4.262 4.111 4.260 237,278 +0.16(+3.83%)
Sep 26, 2003 4.237 4.237 4.103 4.103 175,152 -0.11(-2.64%)
Sep 25, 2003 4.310 4.337 4.199 4.214 189,248 -0.11(-2.44%)
Sep 24, 2003 4.402 4.421 4.348 4.319 173,325 -0.09(-2.08%)
Sep 23, 2003 4.392 4.417 4.385 4.411 191,336 +0.05(+1.23%)
Sep 22, 2003 4.423 4.423 4.283 4.358 172,020 -0.06(-1.43%)
Sep 19, 2003 4.390 4.446 4.390 4.421 286,352 +0.01(+0.26%)
Sep 18, 2003 4.381 4.421 4.379 4.409 241,194 +0.03(+0.66%)
Sep 17, 2003 4.404 4.406 4.356 4.381 117,725 -0.04(-0.91%)
Sep 16, 2003 4.396 4.425 4.367 4.421 203,605 +0.07(+1.63%)
Sep 15, 2003 4.396 4.406 4.344 4.350 94,493 -0.03(-0.66%)
Sep 12, 2003 4.388 4.430 4.342 4.379 128,950 -0.01(-0.31%)
Sep 11, 2003 4.386 4.409 4.362 4.392 157,924 +0.02(+0.44%)
Sep 10, 2003 4.406 4.406 4.340 4.373 216,657 +0.00(+0.09%)
Sep 09, 2003 4.478 4.478 4.369 4.369 99,453 -0.08(-1.89%)
Sep 08, 2003 4.448 4.501 4.425 4.453 261,554 +0.01(+0.13%)
Sep 05, 2003 4.425 4.482 4.421 4.448 300,187 +0.03(+0.61%)
Sep 04, 2003 4.440 4.444 4.369 4.421 199,167 -0.01(-0.30%)
Sep 03, 2003 4.434 4.469 4.425 4.434 381,368 +0.01(+0.22%)
Sep 02, 2003 4.419 4.463 4.385 4.425 959,034 +0.01(+0.13%)
Aug 29, 2003 4.400 4.453 4.400 4.419 212,741 +0.01(+0.22%)
Aug 28, 2003 4.398 4.421 4.310 4.409 182,200 +0.01(+0.31%)
Aug 27, 2003 4.396 4.409 4.383 4.396 153,226 -0.01(-0.22%)
Aug 26, 2003 4.339 4.406 4.268 4.406 429,920 +0.06(+1.32%)
Aug 25, 2003 4.367 4.367 4.291 4.348 119,814 -0.03(-0.66%)
Aug 22, 2003 4.396 4.406 4.348 4.377 118,769 -0.05(-1.04%)
Aug 21, 2003 4.406 4.434 4.386 4.423 731,935 +0.02(+0.39%)
Aug 20, 2003 4.521 4.521 4.388 4.406 337,515 -0.13(-2.87%)
Aug 19, 2003 4.498 4.559 4.498 4.536 313,239 +0.04(+0.98%)
Aug 18, 2003 4.434 4.521 4.427 4.492 210,914 +0.07(+1.65%)
Aug 15, 2003 4.425 4.425 4.406 4.419 74,916 -0.01(-0.13%)
Aug 14, 2003 4.406 4.446 4.396 4.425 280,610 +0.00(+0.09%)
Aug 13, 2003 4.423 4.511 4.396 4.421 482,127 -0.04(-0.90%)
Aug 12, 2003 4.229 4.461 4.229 4.461 220,833 +0.20(+4.77%)
Aug 11, 2003 4.136 4.266 4.136 4.258 195,774 +0.13(+3.20%)
Aug 08, 2003 4.118 4.137 4.090 4.126 201,517 +0.03(+0.80%)
Aug 07, 2003 4.128 4.132 4.080 4.093 251,113 -0.03(-0.84%)
Aug 06, 2003 4.172 4.172 4.120 4.128 102,585 -0.02(-0.60%)
Aug 05, 2003 4.216 4.227 4.149 4.153 161,057 -0.06(-1.45%)
Aug 04, 2003 4.296 4.296 4.214 4.214 262,337 -0.08(-1.87%)
Aug 01, 2003 4.291 4.335 4.218 4.294 251,113 +0.00(+0.09%)
Jul 31, 2003 4.310 4.310 4.224 4.291 193,686 -0.02(-0.44%)
Jul 30, 2003 4.189 4.310 4.118 4.310 318,981 +0.10(+2.41%)
Jul 29, 2003 4.118 4.208 4.068 4.208 198,123 +0.10(+2.52%)
Jul 28, 2003 4.034 4.147 4.034 4.105 156,358 +0.07(+1.81%)
Jul 25, 2003 4.003 4.068 3.980 4.032 191,598 +0.04(+1.06%)
Jul 24, 2003 3.948 4.084 3.948 3.990 240,150 +0.04(+1.07%)
Jul 23, 2003 3.999 4.013 3.908 3.948 118,508 -0.04(-1.10%)
Jul 22, 2003 3.890 3.994 3.862 3.992 232,058 +0.10(+2.61%)
Jul 21, 2003 3.959 3.963 3.862 3.890 280,349 -0.09(-2.31%)
Jul 18, 2003 3.850 3.999 3.844 3.982 355,004 +0.16(+4.16%)
Jul 17, 2003 3.831 3.865 3.781 3.823 360,747 +0.04(+1.17%)
Jul 16, 2003 4.032 4.118 3.773 3.779 365,445 -0.25(-6.27%)
Jul 15, 2003 4.118 4.139 4.032 4.032 122,163 -0.09(-2.09%)
Jul 14, 2003 4.090 4.195 4.086 4.118 89,012 +0.05(+1.22%)
Jul 11, 2003 4.009 4.111 3.984 4.068 89,534 +0.06(+1.53%)
Jul 10, 2003 4.076 4.099 3.998 4.007 146,700 -0.09(-2.24%)
Jul 09, 2003 4.042 4.099 3.982 4.099 138,347 +0.07(+1.66%)
Jul 08, 2003 3.888 4.040 3.888 4.032 301,231 +0.14(+3.69%)
Jul 07, 2003 3.908 4.024 3.873 3.888 322,636 +0.01(+0.15%)
Jul 03, 2003 3.908 3.909 3.881 3.883 90,578 -0.03(-0.88%)
Jul 02, 2003 3.888 3.946 3.879 3.917 200,734 +0.04(+1.04%)
Jul 01, 2003 3.965 3.965 3.873 3.877 155,575 -0.09(-2.22%)
Jun 30, 2003 4.003 4.009 3.927 3.965 196,818 -0.04(-0.91%)
Jun 27, 2003 4.070 4.109 3.992 4.001 166,538 -0.07(-1.69%)
Jun 26, 2003 3.938 4.090 3.927 4.070 249,808 +0.14(+3.61%)
Jun 25, 2003 3.978 3.978 3.904 3.929 239,105 -0.07(-1.72%)
Jun 24, 2003 3.965 4.022 3.946 3.998 67,346 +0.02(+0.58%)
Jun 23, 2003 4.045 4.049 3.929 3.975 91,361 -0.07(-1.75%)
Jun 20, 2003 4.036 4.078 4.007 4.045 88,490 +0.02(+0.57%)
Jun 19, 2003 4.022 4.099 4.007 4.022 92,405 -0.03(-0.71%)
Jun 18, 2003 3.931 4.053 3.929 4.051 73,089 +0.11(+2.82%)
Jun 17, 2003 3.984 3.984 3.917 3.940 78,048 -0.03(-0.72%)
Jun 16, 2003 3.871 3.969 3.871 3.969 67,607 +0.10(+2.57%)
Jun 13, 2003 4.013 4.013 3.862 3.869 79,353 -0.10(-2.42%)
Jun 12, 2003 3.850 3.965 3.831 3.965 69,173 +0.11(+2.99%)
Jun 11, 2003 3.760 3.898 3.726 3.850 166,538 +0.09(+2.39%)
Jun 10, 2003 3.735 3.764 3.670 3.760 140,957 -0.00(-0.10%)
Jun 09, 2003 3.831 3.839 3.747 3.764 74,655 -0.09(-2.24%)
Jun 06, 2003 3.841 3.927 3.841 3.850 62,908 +0.02(+0.50%)
Jun 05, 2003 3.841 3.856 3.827 3.831 185,855 +0.00(+0.05%)
Jun 04, 2003 3.785 3.925 3.781 3.829 115,898 +0.04(+1.16%)
Jun 03, 2003 3.812 3.814 3.750 3.785 116,681 -0.05(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.